Asiana Airline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,780.00 | 10,780.00 | 10,640.00 | 10,680.00 | 10,680.00 | 48,786 |
| 2024-04-25 | 10,630.00 | 10,840.00 | 10,590.00 | 10,680.00 | 10,680.00 | 89,651 |
| 2024-04-24 | 10,810.00 | 10,810.00 | 10,710.00 | 10,740.00 | 10,740.00 | 52,325 |
| 2024-04-23 | 10,630.00 | 10,790.00 | 10,630.00 | 10,710.00 | 10,710.00 | 39,598 |
| 2024-04-22 | 10,630.00 | 10,790.00 | 10,630.00 | 10,730.00 | 10,730.00 | 76,480 |
| 2024-04-19 | 10,560.00 | 10,680.00 | 10,520.00 | 10,530.00 | 10,530.00 | 130,484 |
| 2024-04-18 | 10,470.00 | 10,830.00 | 10,450.00 | 10,810.00 | 10,810.00 | 128,115 |
| 2024-04-17 | 10,450.00 | 10,480.00 | 10,370.00 | 10,370.00 | 10,370.00 | 104,600 |
| 2024-04-16 | 10,360.00 | 10,460.00 | 10,360.00 | 10,440.00 | 10,440.00 | 106,907 |
| 2024-04-15 | 10,780.00 | 10,790.00 | 10,410.00 | 10,470.00 | 10,470.00 | 255,526 |
| 2024-04-12 | 10,870.00 | 10,900.00 | 10,800.00 | 10,830.00 | 10,830.00 | 107,210 |
| 2024-04-11 | 10,760.00 | 11,400.00 | 10,710.00 | 10,870.00 | 10,870.00 | 295,659 |
| 2024-04-09 | 10,910.00 | 11,070.00 | 10,870.00 | 10,870.00 | 10,870.00 | 65,635 |
| 2024-04-08 | 10,960.00 | 10,960.00 | 10,750.00 | 10,870.00 | 10,870.00 | 97,505 |
| 2024-04-05 | 11,020.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,950.00 | 123,519 |
| 2024-04-04 | 11,290.00 | 11,290.00 | 11,060.00 | 11,060.00 | 11,060.00 | 90,020 |
| 2024-04-03 | 10,980.00 | 11,240.00 | 10,970.00 | 11,210.00 | 11,210.00 | 161,842 |
| 2024-04-02 | 11,220.00 | 11,270.00 | 11,070.00 | 11,110.00 | 11,110.00 | 170,396 |
| 2024-04-01 | 11,050.00 | 11,360.00 | 11,040.00 | 11,330.00 | 11,330.00 | 220,287 |
| 2024-03-29 | 11,150.00 | 11,200.00 | 11,040.00 | 11,050.00 | 11,050.00 | 142,828 |
| 2024-03-28 | 11,120.00 | 11,200.00 | 11,030.00 | 11,120.00 | 11,120.00 | 98,906 |
| 2024-03-27 | 11,160.00 | 11,160.00 | 11,060.00 | 11,110.00 | 11,110.00 | 114,636 |
| 2024-03-26 | 11,160.00 | 11,310.00 | 11,160.00 | 11,200.00 | 11,200.00 | 118,449 |
| 2024-03-25 | 11,230.00 | 11,270.00 | 11,150.00 | 11,160.00 | 11,160.00 | 101,734 |
| 2024-03-22 | 11,140.00 | 11,250.00 | 11,060.00 | 11,180.00 | 11,180.00 | 128,784 |
| 2024-03-21 | 11,200.00 | 11,240.00 | 10,970.00 | 11,140.00 | 11,140.00 | 218,718 |
| 2024-03-20 | 10,680.00 | 10,920.00 | 10,600.00 | 10,800.00 | 10,800.00 | 157,369 |
| 2024-03-19 | 10,970.00 | 10,970.00 | 10,650.00 | 10,680.00 | 10,680.00 | 335,366 |
| 2024-03-18 | 10,990.00 | 11,000.00 | 10,910.00 | 10,970.00 | 10,970.00 | 113,746 |
| 2024-03-17 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 0 |
| 2024-03-15 | 11,170.00 | 11,170.00 | 10,970.00 | 10,970.00 | 10,970.00 | 269,580 |
| 2024-03-14 | 11,120.00 | 11,240.00 | 11,120.00 | 11,170.00 | 11,170.00 | 169,103 |
| 2024-03-13 | 11,370.00 | 11,380.00 | 11,120.00 | 11,150.00 | 11,150.00 | 187,532 |
| 2024-03-12 | 11,310.00 | 11,370.00 | 11,260.00 | 11,280.00 | 11,280.00 | 146,362 |
| 2024-03-11 | 11,180.00 | 11,310.00 | 11,130.00 | 11,250.00 | 11,250.00 | 108,622 |
| 2024-03-10 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 0 |
| 2024-03-08 | 11,210.00 | 11,420.00 | 11,160.00 | 11,180.00 | 11,180.00 | 232,527 |
| 2024-03-07 | 11,220.00 | 11,280.00 | 11,100.00 | 11,110.00 | 11,110.00 | 182,201 |
| 2024-03-06 | 11,310.00 | 11,390.00 | 11,220.00 | 11,230.00 | 11,230.00 | 146,944 |
| 2024-03-05 | 11,510.00 | 11,540.00 | 11,370.00 | 11,390.00 | 11,390.00 | 182,499 |
| 2024-03-04 | 11,670.00 | 11,680.00 | 11,490.00 | 11,510.00 | 11,510.00 | 245,148 |
| 2024-03-03 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 0 |
| 2024-02-29 | 11,810.00 | 11,820.00 | 11,640.00 | 11,640.00 | 11,640.00 | 221,975 |
| 2024-02-28 | 11,800.00 | 11,900.00 | 11,750.00 | 11,820.00 | 11,820.00 | 113,051 |
| 2024-02-27 | 12,000.00 | 12,000.00 | 11,750.00 | 11,790.00 | 11,790.00 | 246,906 |
| 2024-02-26 | 12,000.00 | 12,090.00 | 11,910.00 | 11,990.00 | 11,990.00 | 154,618 |
| 2024-02-23 | 12,230.00 | 12,230.00 | 11,940.00 | 11,990.00 | 11,990.00 | 337,929 |
| 2024-02-22 | 12,440.00 | 12,450.00 | 12,170.00 | 12,190.00 | 12,190.00 | 286,627 |
| 2024-02-21 | 12,650.00 | 12,650.00 | 12,350.00 | 12,370.00 | 12,370.00 | 265,089 |
| 2024-02-20 | 12,660.00 | 12,760.00 | 12,550.00 | 12,580.00 | 12,580.00 | 332,523 |
| 2024-02-19 | 12,780.00 | 12,890.00 | 12,700.00 | 12,770.00 | 12,770.00 | 232,793 |
| 2024-02-18 | 12,760.00 | 12,760.00 | 12,760.00 | 12,760.00 | 12,760.00 | 0 |
| 2024-02-16 | 12,620.00 | 12,980.00 | 12,500.00 | 12,760.00 | 12,760.00 | 486,803 |
| 2024-02-15 | 13,020.00 | 13,020.00 | 12,550.00 | 12,660.00 | 12,660.00 | 725,090 |
| 2024-02-14 | 14,600.00 | 14,610.00 | 12,980.00 | 13,020.00 | 13,020.00 | 2,279,030 |
| 2024-02-13 | 13,590.00 | 14,480.00 | 13,320.00 | 14,270.00 | 14,270.00 | 1,534,744 |
| 2024-02-08 | 13,220.00 | 13,510.00 | 13,150.00 | 13,510.00 | 13,510.00 | 570,684 |
| 2024-02-07 | 13,450.00 | 13,450.00 | 13,120.00 | 13,300.00 | 13,300.00 | 636,209 |
| 2024-02-06 | 12,510.00 | 13,350.00 | 12,500.00 | 13,350.00 | 13,350.00 | 1,034,150 |
| 2024-02-05 | 12,530.00 | 12,760.00 | 12,230.00 | 12,700.00 | 12,700.00 | 794,270 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.